Skip to main content
logo
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0800
-0.0020 (-2.44%)
Aug 1, 2025, 1:52 PM NZST

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.080.080.08-2.44%6,599
Jul 31, 20250.080.080.080.080.082.50%9,118
Jul 30, 20250.080.080.080.080.08-12,397
Jul 29, 20250.080.080.080.080.08-5.88%16,013
Jul 28, 20250.090.090.090.090.09-4.49%10,773
Jul 25, 20250.090.090.090.090.093.49%12,953
Jul 24, 20250.090.090.090.090.092.38%217
Jul 23, 20250.080.080.080.080.081.20%1,423
Jul 22, 20250.080.080.080.080.082.47%694
Jul 21, 20250.080.080.080.080.0812.50%54,964
Jul 18, 20250.070.070.070.070.079.09%374
Jul 17, 20250.070.070.070.070.074.76%6,332
Jul 16, 20250.060.060.060.060.061.61%610
Jul 15, 20250.060.060.060.060.06--
Jul 14, 20250.060.060.060.060.066.90%33,615
Jul 11, 20250.060.060.060.060.06--
Jul 10, 20250.060.060.060.060.06-3.33%84,803
Jul 9, 20250.060.060.060.060.06-4.76%8,019
Jul 8, 20250.070.070.060.060.06-3.08%15,742
Jul 7, 20250.070.070.070.070.07-1.52%5,499
Jul 4, 20250.070.070.070.070.07-1.49%4,473
Jul 3, 20250.070.070.070.070.07-1.47%11,033
Jul 2, 20250.070.070.070.070.07-8.11%41,712
Jul 1, 20250.070.070.070.070.07-2.63%325
Jun 30, 20250.080.080.080.080.08-1,452
Jun 27, 20250.080.080.080.080.08--
Jun 26, 20250.080.080.080.080.08-1,212
Jun 25, 20250.080.080.080.080.08-8,779
Jun 24, 20250.080.080.080.080.08-2,899
Jun 23, 20250.080.080.080.080.08-980
Jun 19, 20250.080.080.080.080.08-349
Jun 18, 20250.080.080.080.080.082.70%4,374
Jun 17, 20250.070.070.070.070.072.78%6,422
Jun 16, 20250.070.080.070.070.07-1.37%176,749
Jun 13, 20250.070.070.070.070.07-5,237
Jun 12, 20250.070.070.070.070.07-1,367
Jun 11, 20250.070.070.070.070.07-1,096
Jun 10, 20250.070.070.070.070.07-11,511
Jun 9, 20250.070.070.070.070.07-2,577
Jun 6, 20250.070.070.070.070.07-5,697
Jun 5, 20250.080.080.070.070.07-3.95%33,287
Jun 4, 20250.080.080.080.080.08-2,528
Jun 3, 20250.080.080.080.080.08-5,667
May 30, 20250.080.080.080.080.08-4,443
May 29, 20250.080.080.080.080.081.33%80,003
May 28, 20250.070.080.070.080.081.35%3,227
May 27, 20250.070.070.070.070.07-11,723
May 26, 20250.080.080.070.070.07-2.63%42,068
May 23, 20250.080.080.080.080.08-5,000
May 22, 20250.080.080.080.080.08-8,547